Historical Price

Filter Dates:
Historical price from May 02, 2019 to Jun 25, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/05/2019to 11/06/2019)
34.75 37.50 34.00 37.00 15,995,200
Previous 4 weeks
(25/04/2019 to 27/05/2019)
35.50 38.25 32.00 34.75 30,774,400
Daily Historical Data
25/06/2019 35.25 36.00 35.00 35.50 589,700
24/06/2019 36.25 36.25 35.00 35.25 1,347,900
21/06/2019 36.75 36.75 35.75 36.25 1,672,300
20/06/2019 37.25 37.50 36.25 36.50 2,292,500
19/06/2019 36.50 38.25 36.25 37.25 3,635,200
18/06/2019 36.25 36.50 36.00 36.25 258,300
17/06/2019 36.00 36.50 36.00 36.00 404,100
14/06/2019 37.00 37.00 35.75 36.00 971,600
13/06/2019 36.75 37.25 36.50 36.75 866,100
12/06/2019 37.00 37.25 36.50 37.00 1,261,500
11/06/2019 37.25 37.50 36.50 37.00 2,673,200
10/06/2019 36.75 37.50 36.25 37.25 2,300,200
07/06/2019 35.75 37.00 35.75 36.50 2,019,000
06/06/2019 35.50 36.00 35.25 35.50 698,400
05/06/2019 35.75 36.00 35.50 35.75 1,086,900
04/06/2019 35.25 35.50 35.00 35.50 492,200
31/05/2019 34.75 35.50 34.75 35.00 465,100
30/05/2019 35.75 35.75 34.75 34.75 1,092,200
29/05/2019 36.00 36.00 35.00 35.50 2,421,200
28/05/2019 34.75 36.75 34.00 36.75 2,746,800
27/05/2019 35.00 35.00 34.00 34.75 1,628,500
24/05/2019 34.00 34.75 34.00 34.75 402,300
23/05/2019 34.50 35.00 34.00 34.25 960,900
22/05/2019 34.00 35.00 33.75 34.75 2,011,000
21/05/2019 33.75 34.00 33.25 33.75 548,500
17/05/2019 33.75 34.25 33.75 34.00 1,493,100
16/05/2019 33.75 34.00 33.25 33.75 1,894,900
15/05/2019 33.25 34.00 33.25 33.25 1,499,100
14/05/2019 32.00 33.50 32.00 33.25 2,546,300
13/05/2019 33.50 33.50 32.25 32.50 1,190,100
10/05/2019 34.00 34.25 33.00 33.50 2,007,400
09/05/2019 35.50 35.75 34.25 34.25 822,700
08/05/2019 36.00 36.25 35.00 36.00 1,461,900
07/05/2019 37.00 37.00 36.00 36.00 1,224,800
03/05/2019 38.00 38.25 37.00 37.25 2,023,100
02/05/2019 36.25 38.00 35.75 38.00 2,508,600

Remark : Volume from SET main board.